Yieh United Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 6.370 | 6.370 | 6.210 | 6.240 | 6.240 | 124,120 |
| 2025-02-03 | 6.300 | 6.340 | 6.210 | 6.290 | 6.290 | 83,998 |
| 2025-01-22 | 6.380 | 6.440 | 6.230 | 6.350 | 6.350 | 151,995 |
| 2025-01-21 | 6.470 | 6.480 | 6.250 | 6.340 | 6.340 | 245,012 |
| 2025-01-20 | 6.380 | 6.490 | 6.380 | 6.400 | 6.400 | 340,205 |
| 2025-01-17 | 6.350 | 6.490 | 6.310 | 6.370 | 6.370 | 152,006 |
| 2025-01-16 | 6.390 | 6.500 | 6.230 | 6.500 | 6.500 | 248,204 |
| 2025-01-15 | 6.280 | 6.390 | 6.260 | 6.380 | 6.380 | 411,101 |
| 2025-01-14 | 6.220 | 6.350 | 6.180 | 6.290 | 6.290 | 186,804 |
| 2025-01-13 | 6.160 | 6.400 | 5.990 | 6.110 | 6.110 | 435,680 |
| 2025-01-10 | 6.220 | 6.220 | 6.090 | 6.140 | 6.140 | 182,262 |
| 2025-01-09 | 6.310 | 6.400 | 6.130 | 6.140 | 6.140 | 202,301 |
| 2025-01-08 | 6.280 | 6.400 | 6.180 | 6.240 | 6.240 | 101,055 |
| 2025-01-07 | 6.310 | 6.400 | 6.170 | 6.190 | 6.190 | 113,628 |
| 2025-01-06 | 6.260 | 6.400 | 6.180 | 6.260 | 6.260 | 132,572 |
| 2025-01-03 | 6.390 | 6.450 | 6.200 | 6.320 | 6.320 | 181,245 |
| 2025-01-02 | 6.380 | 6.440 | 6.200 | 6.260 | 6.260 | 193,150 |
| 2024-12-31 | 6.350 | 6.410 | 6.160 | 6.270 | 6.270 | 74,250 |
| 2024-12-30 | 6.270 | 6.400 | 6.170 | 6.250 | 6.250 | 119,850 |
| 2024-12-27 | 6.190 | 6.440 | 6.180 | 6.270 | 6.270 | 103,548 |
| 2024-12-26 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 59,594 |
| 2024-12-25 | 6.320 | 6.400 | 6.130 | 6.260 | 6.260 | 109,164 |
| 2024-12-24 | 6.200 | 6.400 | 6.170 | 6.210 | 6.210 | 136,795 |
| 2024-12-23 | 6.210 | 6.440 | 6.180 | 6.190 | 6.190 | 132,434 |
| 2024-12-20 | 6.200 | 6.400 | 6.200 | 6.230 | 6.230 | 173,500 |
| 2024-12-19 | 6.380 | 6.450 | 6.200 | 6.300 | 6.300 | 112,201 |
| 2024-12-18 | 6.210 | 6.380 | 6.190 | 6.190 | 6.190 | 139,654 |
| 2024-12-17 | 6.230 | 6.330 | 6.220 | 6.290 | 6.290 | 145,970 |
| 2024-12-16 | 6.270 | 6.430 | 6.180 | 6.280 | 6.280 | 105,500 |
| 2024-12-13 | 6.230 | 6.300 | 6.220 | 6.250 | 6.250 | 74,000 |
| 2024-12-12 | 6.210 | 6.400 | 6.150 | 6.260 | 6.260 | 207,800 |
| 2024-12-11 | 6.380 | 6.430 | 6.190 | 6.210 | 6.210 | 223,480 |
| 2024-12-10 | 6.200 | 6.440 | 6.200 | 6.250 | 6.250 | 173,601 |
| 2024-12-09 | 6.420 | 6.440 | 6.200 | 6.290 | 6.290 | 156,000 |
| 2024-12-06 | 6.250 | 6.400 | 6.230 | 6.280 | 6.280 | 79,106 |
| 2024-12-05 | 6.290 | 6.400 | 6.130 | 6.280 | 6.280 | 117,600 |
| 2024-12-04 | 6.400 | 6.400 | 6.250 | 6.280 | 6.280 | 103,703 |
| 2024-12-03 | 6.250 | 6.350 | 6.120 | 6.290 | 6.290 | 147,752 |
| 2024-12-02 | 6.380 | 6.450 | 6.210 | 6.350 | 6.350 | 272,630 |
| 2024-11-29 | 6.330 | 6.400 | 6.220 | 6.350 | 6.350 | 93,100 |
| 2024-11-28 | 6.410 | 6.450 | 6.260 | 6.390 | 6.390 | 112,002 |
| 2024-11-27 | 6.450 | 6.450 | 6.300 | 6.410 | 6.410 | 79,008 |
| 2024-11-26 | 6.360 | 6.450 | 6.270 | 6.420 | 6.420 | 183,309 |
| 2024-11-25 | 6.410 | 6.500 | 6.280 | 6.350 | 6.350 | 164,826 |
| 2024-11-22 | 6.350 | 6.450 | 6.330 | 6.350 | 6.350 | 90,450 |
| 2024-11-21 | 6.500 | 6.500 | 6.280 | 6.430 | 6.430 | 120,271 |
| 2024-11-20 | 6.440 | 6.500 | 6.260 | 6.440 | 6.440 | 192,076 |
| 2024-11-19 | 6.370 | 6.510 | 6.260 | 6.390 | 6.390 | 119,646 |
| 2024-11-18 | 6.420 | 6.470 | 6.280 | 6.370 | 6.370 | 84,153 |
| 2024-11-15 | 6.200 | 6.530 | 6.180 | 6.350 | 6.350 | 399,911 |
| 2024-11-14 | 6.390 | 6.390 | 6.220 | 6.220 | 6.220 | 303,967 |
| 2024-11-13 | 6.410 | 6.420 | 6.320 | 6.370 | 6.370 | 151,072 |
| 2024-11-12 | 6.480 | 6.480 | 6.330 | 6.410 | 6.410 | 226,434 |
| 2024-11-11 | 6.450 | 6.450 | 6.360 | 6.370 | 6.370 | 212,240 |
| 2024-11-08 | 6.410 | 6.500 | 6.390 | 6.450 | 6.450 | 136,150 |
| 2024-11-07 | 6.390 | 6.530 | 6.390 | 6.420 | 6.420 | 188,441 |
| 2024-11-06 | 6.400 | 6.440 | 6.350 | 6.400 | 6.400 | 137,171 |
| 2024-11-05 | 6.500 | 6.520 | 6.380 | 6.490 | 6.490 | 115,103 |
| 2024-11-04 | 6.500 | 6.510 | 6.380 | 6.380 | 6.380 | 92,305 |
| 2024-11-01 | 6.420 | 6.430 | 6.360 | 6.420 | 6.420 | 203,909 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.